Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 181.79 182.05 176.06 178.00 7,979,957 -3.53(-1.94%)
Jul 30, 2019 182.54 183.38 181.27 181.53 5,236,254 -1.68(-0.92%)
Jul 29, 2019 183.89 184.07 182.73 183.21 4,621,299 -0.48(-0.26%)
Jul 26, 2019 182.41 183.82 182.21 183.69 5,056,500 +2.10(+1.16%)
Jul 25, 2019 183.87 183.99 181.30 181.59 6,082,443 -1.74(-0.95%)
Jul 24, 2019 180.79 183.43 179.25 183.33 8,168,447 +2.43(+1.34%)
Jul 23, 2019 180.89 181.27 179.06 180.90 7,190,873 +0.33(+0.18%)
Jul 22, 2019 179.64 180.98 179.14 180.57 4,863,466 +1.33(+0.74%)
Jul 19, 2019 181.84 181.84 179.14 179.24 5,327,000 -1.29(-0.71%)
Jul 18, 2019 178.63 180.62 178.58 180.53 4,738,489 +1.38(+0.77%)
Jul 17, 2019 179.56 180.21 179.01 179.15 3,993,628 -0.16(-0.09%)
Jul 16, 2019 180.37 180.88 178.73 179.31 6,799,538 -1.26(-0.70%)
Jul 15, 2019 180.56 181.07 179.94 180.57 4,490,551 +0.24(+0.13%)
Jul 12, 2019 181.35 181.35 178.92 180.33 7,196,700 -0.41(-0.23%)
Jul 11, 2019 180.12 180.94 179.46 180.74 6,986,194 +1.43(+0.80%)
Jul 10, 2019 178.58 180.26 178.58 179.31 5,110,910 +1.58(+0.89%)
Jul 09, 2019 175.43 177.89 175.30 177.73 4,894,111 +1.54(+0.87%)
Jul 08, 2019 176.30 176.61 175.40 176.19 6,720,034 -0.47(-0.27%)
Jul 05, 2019 175.86 177.03 174.51 176.66 5,840,600 -0.21(-0.12%)
Jul 03, 2019 176.00 176.99 175.72 176.87 4,066,600 +1.59(+0.91%)
Jul 02, 2019 174.10 175.32 173.30 175.28 5,238,618 +1.34(+0.77%)
Jul 01, 2019 175.33 175.54 172.74 173.94 6,121,874 +0.39(+0.22%)
Jun 28, 2019 171.96 173.55 170.52 173.55 8,442,600 +2.32(+1.35%)
Jun 27, 2019 172.12 172.40 170.32 171.23 5,870,316 +0.17(+0.10%)
Jun 26, 2019 171.39 172.39 170.82 171.06 7,129,916 -0.22(-0.13%)
Jun 25, 2019 174.81 174.94 170.59 171.28 9,899,375 -2.57(-1.48%)
Jun 24, 2019 174.60 174.73 172.72 173.85 5,554,362 +0.41(+0.24%)
Jun 21, 2019 173.27 174.81 173.16 173.44 11,728,199 -0.30(-0.17%)
Jun 20, 2019 172.51 173.94 171.75 173.74 11,473,791 +3.05(+1.79%)
Jun 19, 2019 169.39 171.20 169.21 170.69 6,323,830 +1.41(+0.83%)
Jun 18, 2019 170.65 170.67 167.55 169.28 6,968,028 -0.28(-0.17%)
Jun 17, 2019 169.73 170.42 169.03 169.56 6,410,046 -0.10(-0.06%)
Jun 14, 2019 169.77 170.64 168.84 169.66 4,999,900 +0.31(+0.18%)
Jun 13, 2019 172.14 172.20 168.72 169.35 6,901,069 -2.24(-1.31%)
Jun 12, 2019 170.38 171.62 169.70 171.59 6,772,048 +1.28(+0.75%)
Jun 11, 2019 171.95 172.18 168.42 170.31 6,083,050 -0.51(-0.30%)
Jun 10, 2019 171.84 172.02 170.51 170.82 7,565,874 +0.77(+0.45%)
Jun 07, 2019 168.00 171.61 167.80 170.05 10,529,100 +3.13(+1.88%)
Jun 06, 2019 165.88 167.40 164.94 166.92 13,737,970 +1.53(+0.93%)
Jun 05, 2019 163.50 165.40 162.69 165.39 7,768,837 +3.06(+1.89%)
Jun 04, 2019 160.29 162.37 158.65 162.33 6,684,020 +3.73(+2.35%)
Jun 03, 2019 161.54 162.83 156.75 158.60 8,034,284 -2.73(-1.69%)
May 31, 2019 160.91 162.13 160.56 161.33 5,079,000 -1.43(-0.88%)
May 30, 2019 162.80 163.50 161.94 162.76 4,750,021 +0.03(+0.02%)
May 29, 2019 163.30 163.50 161.48 162.73 6,456,002 -0.98(-0.60%)
May 28, 2019 163.40 165.77 163.33 163.71 10,202,635 +1.07(+0.66%)
May 24, 2019 162.75 163.41 161.72 162.64 4,045,600 +1.13(+0.70%)
May 23, 2019 163.50 164.25 160.82 161.51 5,899,571 -2.73(-1.66%)
May 22, 2019 163.60 165.63 163.45 164.24 5,415,337 +0.38(+0.23%)
May 21, 2019 164.58 164.86 163.19 163.86 9,095,624 +0.39(+0.24%)
May 20, 2019 163.35 164.74 162.33 163.47 4,746,852 -0.62(-0.38%)
May 17, 2019 163.29 165.20 163.20 164.09 4,582,400 -0.78(-0.47%)
May 16, 2019 163.45 165.60 162.86 164.87 9,744,833 +2.08(+1.28%)
May 15, 2019 159.32 163.16 159.10 162.79 7,545,941 +2.58(+1.61%)
May 14, 2019 158.10 161.52 157.94 160.21 9,755,587 +2.88(+1.83%)
May 13, 2019 157.19 158.72 156.42 157.33 9,729,613 -3.38(-2.10%)
May 10, 2019 158.86 161.40 157.27 160.71 5,192,400 +0.90(+0.56%)
May 09, 2019 158.86 159.85 157.17 159.81 6,813,727 -0.95(-0.59%)
May 08, 2019 159.77 161.70 159.52 160.76 5,445,539 +0.55(+0.34%)
May 07, 2019 160.95 161.78 158.68 160.21 6,413,450 -2.07(-1.28%)
May 06, 2019 158.21 162.65 158.20 162.28 10,441,882 +0.24(+0.15%)
May 03, 2019 162.30 162.74 161.18 162.04 4,317,800 +0.92(+0.57%)
May 02, 2019 162.10 163.08 160.43 161.12 6,054,716 -1.67(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.